Playa Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	65.89	66.24	65.71	66.06	66.06	1.83%	315,847
Jul 31, 2025	65.19	65.50	64.80	64.87	64.87	0.26%	183,683
Jul 30, 2025	64.72	64.85	64.37	64.70	64.70	-1.01%	152,210
Jul 29, 2025	63.93	65.45	63.90	65.36	65.36	2.96%	214,005
Jul 28, 2025	63.62	63.96	63.40	63.48	63.48	-1.11%	114,090
Jul 25, 2025	63.35	64.27	63.27	64.19	64.19	0.94%	190,171
Jul 24, 2025	63.08	63.98	63.05	63.59	63.59	-0.05%	222,101
Jul 23, 2025	63.66	63.79	63.28	63.62	63.62	-0.95%	252,608
Jul 22, 2025	63.84	64.64	63.70	64.23	64.23	1.07%	257,787
Jul 21, 2025	63.94	64.31	63.55	63.55	63.55	1.42%	360,340
Jul 18, 2025	62.94	62.99	62.54	62.66	62.66	-0.08%	180,545
Jul 17, 2025	62.82	63.13	62.51	62.71	62.71	0.22%	245,073
Jul 16, 2025	63.02	63.43	61.32	62.57	62.57	-0.24%	555,495
Jul 15, 2025	63.77	63.77	62.50	62.72	62.72	-0.99%	394,598
Jul 14, 2025	63.23	63.60	62.93	63.35	63.35	-0.39%	336,352
Jul 11, 2025	64.19	64.27	63.36	63.60	63.60	-2.35%	342,712
Jul 10, 2025	64.99	65.24	64.54	65.13	65.13	0.18%	103,282
Jul 9, 2025	64.02	65.04	64.02	65.01	65.01	1.59%	394,590
Jul 8, 2025	63.30	63.99	63.08	63.99	63.99	-0.12%	241,656
Jul 7, 2025	64.62	64.68	63.78	64.07	64.07	-1.96%	414,902
Jul 3, 2025	65.58	65.59	65.00	65.35	65.35	-0.95%	177,821
Jul 2, 2025	65.48	66.10	65.30	65.98	65.98	-1.01%	319,464
Jul 1, 2025	66.56	66.84	66.15	66.65	66.65	-0.63%	203,023
Jun 30, 2025	66.55	67.30	66.21	67.07	66.28	1.71%	234,746
Jun 27, 2025	66.23	66.94	65.76	65.94	65.17	-1.02%	238,133
Jun 26, 2025	66.13	66.72	65.70	66.62	65.84	0.77%	128,481
Jun 25, 2025	65.72	66.17	65.35	66.11	65.34	-0.06%	111,049
Jun 24, 2025	64.83	66.33	64.80	66.15	65.38	1.26%	308,466
Jun 23, 2025	65.67	66.16	65.29	65.33	64.57	0.21%	247,265
Jun 20, 2025	64.81	65.47	64.48	65.19	64.43	-0.50%	298,899
Jun 18, 2025	65.70	65.92	64.92	65.52	64.75	0.46%	290,318
Jun 17, 2025	64.49	65.43	64.34	65.22	64.46	2.23%	325,116
Jun 16, 2025	64.70	65.16	63.80	63.80	63.05	-1.82%	202,816
Jun 13, 2025	65.64	65.83	64.41	64.98	64.22	-1.72%	290,123
Jun 12, 2025	65.70	66.16	65.36	66.12	65.35	2.10%	405,664
Jun 11, 2025	64.44	65.21	64.39	64.76	64.00	0.17%	261,136
Jun 10, 2025	64.92	65.07	64.25	64.65	63.89	0.83%	138,192
Jun 9, 2025	63.69	64.38	63.53	64.12	63.37	-0.22%	221,960
Jun 6, 2025	64.62	64.89	64.05	64.26	63.51	-1.68%	584,985
Jun 5, 2025	65.52	65.82	65.03	65.36	64.59	0.31%	217,784
Jun 4, 2025	64.36	65.45	64.15	65.16	64.40	2.71%	527,987
Jun 3, 2025	64.05	64.34	63.25	63.44	62.70	-0.02%	187,784
Jun 2, 2025	63.74	63.92	63.09	63.45	62.71	-1.64%	253,689
May 30, 2025	64.37	64.93	64.14	64.51	63.75	-0.32%	249,668
May 29, 2025	64.21	64.80	64.00	64.72	63.96	1.75%	442,875
May 28, 2025	63.76	63.95	63.21	63.61	62.87	-0.97%	199,903
May 27, 2025	63.73	64.59	63.40	64.23	63.48	2.51%	571,372
May 23, 2025	62.73	62.90	62.29	62.66	61.93	0.30%	456,293
May 22, 2025	61.26	62.56	61.00	62.47	61.74	0.63%	666,120
May 21, 2025	62.92	63.49	61.80	62.08	61.35	-2.91%	1,035,341